Dark

AMZN20280121C125
AMZN Jan 21 2028 125.00 Call (AMZN280121C00125000)
option OPRA

EOD

Aug 18, 2026

145.48-10.595%(-17.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	145.4800	145.4800	145.4800	145.4800	-10.595%	2	145	0.000%
2026-08-10	162.8400	162.8400	162.7200	162.7200	+3.577%	3	145	-10.595%
2026-08-05	163.6300	163.6300	157.1000	157.1000	-7.588%	4	142	-7.397%
2026-08-03	168.2000	170.0000	168.2000	170.0000	+9.677%	2	144	-14.424%
2026-07-31	153.7400	155.0000	153.6500	155.0000	+30.636%	17	146	-6.142%
2026-07-28	118.6500	118.6500	118.6500	118.6500	-8.731%	1	155	+22.613%
2026-07-22	130.0000	130.0000	130.0000	130.0000	-6.475%	2	155	+11.908%
2026-07-16	139.0000	139.0000	139.0000	139.0000	+14.876%	2	156	+4.662%
2026-06-26	121.0000	121.0000	121.0000	121.0000	+0.833%	2	158	+20.231%
2026-06-25	120.0000	120.0000	120.0000	120.0000	-6.469%	1	160	+21.233%
2026-06-24	129.5300	130.1000	128.3000	128.3000	+3.887%	5	159	+13.390%
2026-06-23	123.5000	123.5000	123.5000	123.5000	+1.022%	1	155	+17.798%
2026-06-22	122.2500	122.2500	122.2500	122.2500	-4.507%	1	154	+19.002%
2026-06-18	128.0200	128.0200	128.0200	128.0200	-4.463%	1	154	+13.638%
2026-06-15	134.0000	134.0000	134.0000	134.0000	+4.280%	1	154	+8.567%
2026-06-10	129.0000	129.0000	128.5000	128.5000	-9.084%	2	153	+13.214%
2026-06-04	141.1500	141.3400	141.1500	141.3400	-11.663%	2	155	+2.929%
2026-05-28	156.5000	160.0000	156.5000	160.0000	+3.896%	2	155	-9.075%
2026-05-26	154.0000	154.0000	154.0000	154.0000	+2.156%	1	155	-5.532%
2026-05-20	148.7000	150.8000	148.7000	150.7500	+1.858%	7	154	-3.496%
2026-05-15	148.0000	148.0000	148.0000	148.0000	-4.516%	1	155	-1.703%
2026-05-14	155.0000	155.0000	155.0000	155.0000	-0.366%	1	156	-6.142%
2026-05-11	155.5700	155.5700	155.5700	155.5700	-2.120%	6	155	-6.486%
2026-05-08	158.9400	158.9400	158.9400	158.9400	+0.366%	2	161	-8.469%
2026-05-07	158.3600	158.3600	158.3600	158.3600	+1.318%	1	163	-8.133%
2026-05-01	157.5500	157.5500	156.3000	156.3000	+6.500%	2	165	-6.923%
2026-04-30	146.7600	146.7600	146.7600	146.7600	-2.264%	1	165	-0.872%
2026-04-29	149.7500	150.7500	149.7500	150.1600	-0.226%	3	164	-3.117%
2026-04-27	150.5000	150.5000	150.5000	150.5000	+0.333%	1	164	-3.336%
2026-04-24	150.0000	150.0000	150.0000	150.0000	+5.634%	1	165	-3.013%
2026-04-17	142.0000	142.0000	142.0000	142.0000	+3.123%	1	166	+2.451%
2026-04-16	136.7300	137.7000	136.7300	137.7000	+0.592%	4	167	+5.650%
2026-04-15	136.8900	136.8900	136.8900	136.8900	+7.576%	1	171	+6.275%
2026-04-13	126.0000	127.2500	126.0000	127.2500	+14.003%	8	172	+14.326%
2026-04-08	111.4700	111.6200	111.4700	111.6200	+8.159%	3	180	+30.335%
2026-04-07	103.2000	103.2000	103.2000	103.2000	+2.789%	1	183	+40.969%
2026-03-31	100.4000	100.4000	100.4000	100.4000	+5.930%	3	182	+44.900%
2026-03-30	94.7800	94.7800	94.7800	94.7800	+1.445%	3	182	+53.492%
2026-03-27	93.4300	93.4300	93.4300	93.4300	-9.291%	3	179	+55.710%
2026-03-23	103.0000	103.0000	103.0000	103.0000	+5.102%	1	180	+41.243%
2026-03-20	98.0000	98.0000	98.0000	98.0000	-3.210%	1	179	+48.449%
2026-03-18	101.2500	101.2500	101.2500	101.2500	+1.565%	1	178	+43.684%
2026-03-13	99.7200	99.7200	99.6900	99.6900	-5.953%	2	177	+45.932%
2026-03-10	106.0000	106.0000	106.0000	106.0000	-2.752%	1	175	+37.245%
2026-03-04	106.5000	109.0000	106.5000	109.0000	+10.369%	2	174	+33.468%
2026-03-03	98.7600	98.7600	98.7600	98.7600	-1.349%	1	174	+47.307%
2026-03-02	100.2700	100.2700	100.1100	100.1100	+2.856%	7	173	+45.320%
2026-02-26	97.3300	97.3300	97.3300	97.3300	-2.787%	1	168	+49.471%
2026-02-24	97.5600	100.1200	97.5600	100.1200	+3.323%	25	168	+45.306%
2026-02-23	98.5000	98.5000	96.0000	96.9000	-4.626%	30	166	+50.134%
2026-02-20	101.0000	101.6000	99.9000	101.6000	+5.263%	6	151	+43.189%
2026-02-18	96.5200	96.5200	96.5200	96.5200	+3.785%	1	145	+50.725%
2026-02-17	93.0000	93.0000	93.0000	93.0000	-3.377%	1	144	+56.430%
2026-02-11	96.2500	96.2500	96.2500	96.2500	-5.424%	2	143	+51.148%
2026-02-10	101.7700	101.7700	101.7700	101.7700	+0.732%	1	141	+42.950%
2026-02-09	103.1500	103.1500	101.0300	101.0300	+4.284%	8	142	+43.997%
2026-02-06	97.4000	97.4000	96.8800	96.8800	-15.757%	2	139	+50.165%
2026-02-05	115.0000	115.0000	115.0000	115.0000	-9.945%	1	137	+26.504%
2026-02-03	128.0000	128.0000	127.7000	127.7000	-1.769%	3	136	+13.923%
2026-01-30	130.0000	130.0000	130.0000	130.0000	+0.666%	1	133	+11.908%
2026-01-29	129.1400	129.1400	129.1400	129.1400	-3.048%	2	132	+12.653%
2026-01-28	133.2000	133.2000	133.2000	133.2000	+1.032%	2	131	+9.219%
2026-01-27	131.8400	131.8400	131.8400	131.8400	+8.510%	1	130	+10.346%
2026-01-20	121.5000	121.5000	121.5000	121.5000	-5.506%	1	130	+19.737%
2026-01-16	128.5800	128.5800	128.5800	128.5800	+0.634%	1	130	+13.144%
2026-01-14	127.7700	127.7700	127.7700	127.7700	-5.941%	5	130	+13.861%
2026-01-08	133.5100	136.0000	133.5100	135.8400	+1.699%	14	125	+7.097%
2026-01-07	133.3600	133.5700	133.3600	133.5700	+1.381%	9	130	+8.917%
2026-01-06	131.7500	131.7500	131.7500	131.7500	+9.010%	3	133	+10.421%
2026-01-05	120.8600	120.8600	120.8600	120.8600	+3.202%	2	128	+20.371%
2026-01-02	117.5000	117.5000	117.1100	117.1100	-4.063%	8	128	+24.225%
2025-12-30	122.0700	122.0700	122.0700	122.0700	+2.339%	11	120	+19.178%
2025-12-22	119.2800	119.2800	119.2800	119.2800	+3.362%	1	123	+21.965%
2025-12-17	115.6500	115.7700	115.3100	115.4000	+0.760%	11	122	+26.066%
2025-12-16	115.2700	115.4000	113.9900	114.5300	-3.998%	6	120	+27.023%
2025-12-12	119.3000	119.3000	119.3000	119.3000	-2.133%	6	120	+21.945%
2025-12-11	121.8000	121.9800	121.8000	121.9000	+1.170%	4	114	+19.344%
2025-12-09	120.4800	120.4900	120.4800	120.4900	-0.421%	2	113	+20.740%
2025-12-05	122.6000	122.6500	121.0000	121.0000	-0.592%	3	113	+20.231%
2025-12-04	121.0000	121.7200	120.2000	121.7200	-2.663%	7	111	+19.520%
2025-12-03	124.9000	125.1800	124.8500	125.0500	-1.458%	4	109	+16.337%
2025-12-02	127.6500	127.7200	126.9000	126.9000	+1.075%	3	109	+14.641%
2025-12-01	125.5500	125.5500	125.5500	125.5500	+0.561%	25	108	+15.874%
2025-11-28	124.6900	124.8500	124.6900	124.8500	+1.802%	2	115	+16.524%
2025-11-26	122.6400	122.6400	122.6400	122.6400	+2.055%	5	110	+18.624%
2025-11-25	120.1700	120.1700	120.1700	120.1700	+1.753%	1	110	+21.062%
2025-11-24	118.3000	118.3000	118.1000	118.1000	+3.370%	25	111	+23.184%
2025-11-21	113.3700	114.2500	112.0500	114.2500	-4.513%	12	88	+27.335%
2025-11-20	119.6600	119.6600	119.6500	119.6500	-2.525%	3	76	+21.588%
2025-11-17	122.7500	122.7500	122.7500	122.7500	-12.434%	1	74	+18.517%
2025-11-10	138.0000	140.2500	138.0000	140.1800	-0.391%	3	73	+3.781%
2025-11-04	140.7300	140.7300	140.7300	140.7300	+1.978%	7	72	+3.375%
2025-10-31	139.6000	139.6000	138.0000	138.0000	+15.539%	31	65	+5.420%
2025-10-28	119.4400	119.4400	119.4400	119.4400	+2.524%	1	36	+21.802%
2025-10-24	115.8000	116.5000	115.8000	116.5000	+3.143%	3	37	+24.876%
2025-10-23	113.2500	113.2500	112.9500	112.9500	+5.561%	22	36	+28.800%
2025-10-17	107.0000	107.0000	107.0000	107.0000	-3.534%	1	15	+35.963%
2025-10-16	110.9200	110.9200	110.9200	110.9200	+0.362%	1	14	+31.158%
2025-10-14	110.5200	110.5200	110.5200	110.5200	-0.879%	3	13	+31.632%
2025-10-06	111.5000	111.5000	111.5000	111.5000	-2.620%	1	10	+30.475%
2025-10-02	114.5000	114.5000	114.5000	114.5000	+0.175%	1	9	+27.057%
2025-10-01	112.0000	114.5000	112.0000	114.3000	+2.511%	3	9	+27.279%
2025-09-30	111.5500	111.5500	111.5000	111.5000	-2.663%	2	8	+30.475%
2025-09-29	114.5500	114.5500	114.5500	114.5500	+2.643%	3	7	+27.001%
2025-09-26	111.6000	111.6000	111.6000	111.6000	-1.544%	1	4	+30.358%
2025-09-25	111.9300	113.3500	111.9300	113.3500	0.000%	3	3	+28.346%